Peyto Exploration & Development Corp. (TSX:PEY)
Canada
· Delayed Price · Currency is CAD 18.10
-0.08 (-0.44%)
Mar 28, 2025, 4:00 PM EST
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.21 | 18.27 | 18.05 | 18.10 | 18.10 | -0.44% | 589,871 |
| Mar 27, 2025 | 18.31 | 18.39 | 18.12 | 18.18 | 18.18 | -0.93% | 653,400 |
| Mar 26, 2025 | 18.43 | 18.58 | 18.30 | 18.35 | 18.35 | 0.16% | 878,048 |
| Mar 25, 2025 | 18.14 | 18.48 | 18.06 | 18.32 | 18.32 | 1.55% | 1,083,718 |
| Mar 24, 2025 | 17.57 | 18.30 | 17.57 | 18.04 | 18.04 | 3.62% | 1,550,200 |
| Mar 21, 2025 | 17.35 | 17.45 | 17.18 | 17.41 | 17.41 | 0.46% | 1,001,419 |
| Mar 20, 2025 | 17.28 | 17.46 | 17.22 | 17.33 | 17.33 | 0.41% | 716,523 |
| Mar 19, 2025 | 16.84 | 17.32 | 16.83 | 17.26 | 17.26 | 2.62% | 1,345,600 |
| Mar 18, 2025 | 16.76 | 16.95 | 16.67 | 16.82 | 16.82 | 0.96% | 1,166,427 |
| Mar 17, 2025 | 16.50 | 16.79 | 16.50 | 16.66 | 16.66 | 1.40% | 1,084,700 |
| Mar 14, 2025 | 16.31 | 16.58 | 16.15 | 16.43 | 16.43 | 0.98% | 876,400 |
| Mar 13, 2025 | 16.34 | 16.46 | 16.06 | 16.27 | 16.27 | 0.06% | 1,167,532 |
| Mar 12, 2025 | 15.88 | 16.41 | 15.43 | 16.26 | 16.26 | 3.96% | 2,213,442 |
| Mar 11, 2025 | 15.32 | 15.67 | 15.27 | 15.64 | 15.64 | 2.56% | 950,300 |
| Mar 10, 2025 | 15.59 | 15.59 | 15.15 | 15.25 | 15.25 | -2.12% | 1,039,525 |
| Mar 7, 2025 | 15.42 | 15.64 | 15.35 | 15.58 | 15.58 | 1.43% | 1,024,500 |
| Mar 6, 2025 | 15.33 | 15.57 | 15.23 | 15.36 | 15.36 | -0.32% | 625,500 |
| Mar 5, 2025 | 15.16 | 15.53 | 15.14 | 15.41 | 15.41 | 0.85% | 775,200 |
| Mar 4, 2025 | 14.95 | 15.42 | 14.69 | 15.28 | 15.28 | 0.26% | 1,276,246 |
| Mar 3, 2025 | 15.96 | 16.15 | 15.16 | 15.24 | 15.24 | -4.27% | 1,235,825 |
| Feb 28, 2025 | 15.89 | 16.07 | 15.66 | 15.92 | 15.92 | -1.12% | 1,058,017 |
| Feb 27, 2025 | 16.35 | 16.52 | 16.03 | 16.10 | 15.99 | -0.80% | 1,271,400 |
| Feb 26, 2025 | 16.41 | 16.41 | 16.04 | 16.23 | 16.12 | 0.12% | 686,431 |
| Feb 25, 2025 | 16.67 | 16.80 | 16.17 | 16.21 | 16.10 | -2.88% | 776,302 |
| Feb 24, 2025 | 16.57 | 16.85 | 16.48 | 16.69 | 16.58 | 0.72% | 591,000 |
| Feb 21, 2025 | 16.58 | 16.87 | 16.42 | 16.57 | 16.46 | 0.61% | 756,640 |
| Feb 20, 2025 | 16.55 | 16.60 | 16.28 | 16.47 | 16.36 | -0.48% | 456,901 |
| Feb 19, 2025 | 16.29 | 16.85 | 16.21 | 16.55 | 16.44 | 1.97% | 1,596,100 |
| Feb 18, 2025 | 15.88 | 16.29 | 15.79 | 16.23 | 16.12 | 2.40% | 645,900 |
| Feb 14, 2025 | 16.06 | 16.11 | 15.79 | 15.85 | 15.74 | -0.94% | 383,600 |
| Feb 13, 2025 | 15.86 | 16.13 | 15.78 | 16.00 | 15.89 | 1.01% | 481,217 |
| Feb 12, 2025 | 16.06 | 16.15 | 15.76 | 15.84 | 15.73 | -1.43% | 580,700 |
| Feb 11, 2025 | 16.09 | 16.11 | 15.97 | 16.07 | 15.96 | 0.50% | 533,309 |
| Feb 10, 2025 | 15.89 | 16.08 | 15.82 | 15.99 | 15.88 | 1.33% | 575,129 |
| Feb 7, 2025 | 15.66 | 15.92 | 15.60 | 15.78 | 15.67 | 1.02% | 574,004 |
| Feb 6, 2025 | 15.82 | 15.88 | 15.47 | 15.62 | 15.51 | -0.57% | 580,424 |
| Feb 5, 2025 | 15.57 | 15.73 | 15.45 | 15.71 | 15.60 | 1.09% | 550,800 |
| Feb 4, 2025 | 15.41 | 15.73 | 15.26 | 15.54 | 15.43 | 0.84% | 881,700 |
| Feb 3, 2025 | 14.58 | 15.64 | 14.57 | 15.41 | 15.30 | -1.78% | 1,375,100 |
| Jan 31, 2025 | 16.01 | 16.04 | 15.68 | 15.69 | 15.58 | -2.55% | 893,000 |
| Jan 30, 2025 | 16.10 | 16.17 | 15.97 | 16.10 | 15.88 | 0.37% | 854,400 |
| Jan 29, 2025 | 15.85 | 16.07 | 15.85 | 16.04 | 15.82 | 0.63% | 567,000 |
| Jan 28, 2025 | 16.00 | 16.09 | 15.87 | 15.94 | 15.83 | -0.62% | 664,641 |
| Jan 27, 2025 | 16.28 | 16.31 | 15.97 | 16.04 | 15.93 | -2.67% | 1,065,049 |
| Jan 24, 2025 | 16.42 | 16.49 | 16.19 | 16.48 | 16.37 | -0.18% | 1,040,500 |
| Jan 23, 2025 | 16.74 | 16.80 | 16.43 | 16.51 | 16.40 | -1.14% | 767,100 |
| Jan 22, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.59 | 0.36% | 655,400 |
| Jan 21, 2025 | 16.35 | 16.69 | 16.10 | 16.64 | 16.53 | 0.85% | 905,308 |
| Jan 20, 2025 | 16.35 | 16.52 | 16.26 | 16.50 | 16.39 | 0.79% | 552,200 |
| Jan 17, 2025 | 16.30 | 16.44 | 16.16 | 16.37 | 16.26 | -0.12% | 1,041,030 |